スルガ銀行(8358)の株価時系列情報
スルガ銀行(8358)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,545 | 1,545 | 1,471 | 1,487 | 1,200,000 |
| 2005/12/29 | 1,550 | 1,564 | 1,512 | 1,524 | 974,000 |
| 2005/12/28 | 1,541 | 1,556 | 1,530 | 1,550 | 200,000 |
| 2005/12/27 | 1,560 | 1,563 | 1,541 | 1,549 | 241,000 |
| 2005/12/26 | 1,580 | 1,580 | 1,558 | 1,560 | 479,000 |
| 2005/12/22 | 1,571 | 1,571 | 1,529 | 1,550 | 1,237,000 |
| 2005/12/21 | 1,551 | 1,573 | 1,550 | 1,570 | 671,000 |
| 2005/12/20 | 1,530 | 1,557 | 1,527 | 1,542 | 705,000 |
| 2005/12/19 | 1,525 | 1,552 | 1,513 | 1,535 | 757,000 |
| 2005/12/16 | 1,511 | 1,555 | 1,510 | 1,520 | 983,000 |
| 2005/12/15 | 1,570 | 1,575 | 1,541 | 1,541 | 523,000 |
| 2005/12/14 | 1,573 | 1,600 | 1,541 | 1,570 | 1,364,000 |
| 2005/12/13 | 1,592 | 1,592 | 1,555 | 1,571 | 820,000 |
| 2005/12/12 | 1,550 | 1,570 | 1,535 | 1,562 | 1,249,000 |
| 2005/12/09 | 1,536 | 1,545 | 1,510 | 1,534 | 1,578,000 |
| 2005/12/08 | 1,543 | 1,549 | 1,515 | 1,531 | 1,770,000 |
| 2005/12/07 | 1,533 | 1,555 | 1,529 | 1,553 | 2,612,000 |
| 2005/12/06 | 1,459 | 1,558 | 1,459 | 1,512 | 3,002,000 |
| 2005/12/05 | 1,410 | 1,440 | 1,395 | 1,439 | 1,916,000 |
| 2005/12/02 | 1,380 | 1,404 | 1,370 | 1,404 | 1,380,000 |
| 2005/12/01 | 1,354 | 1,384 | 1,335 | 1,376 | 831,000 |
| 2005/11/30 | 1,398 | 1,398 | 1,364 | 1,364 | 1,175,000 |
| 2005/11/29 | 1,370 | 1,398 | 1,366 | 1,382 | 1,538,000 |
| 2005/11/28 | 1,346 | 1,371 | 1,333 | 1,366 | 1,028,000 |
| 2005/11/25 | 1,290 | 1,334 | 1,272 | 1,326 | 981,000 |
| 2005/11/24 | 1,365 | 1,372 | 1,308 | 1,310 | 1,296,000 |
| 2005/11/22 | 1,350 | 1,370 | 1,347 | 1,360 | 939,000 |
| 2005/11/21 | 1,376 | 1,377 | 1,336 | 1,345 | 1,047,000 |
| 2005/11/18 | 1,400 | 1,414 | 1,384 | 1,397 | 1,469,000 |
| 2005/11/17 | 1,316 | 1,375 | 1,316 | 1,375 | 1,223,000 |
| 2005/11/16 | 1,329 | 1,329 | 1,255 | 1,309 | 2,066,000 |
| 2005/11/15 | 1,340 | 1,364 | 1,331 | 1,336 | 599,000 |
| 2005/11/14 | 1,399 | 1,401 | 1,343 | 1,345 | 708,000 |
| 2005/11/11 | 1,380 | 1,410 | 1,371 | 1,393 | 1,507,000 |
| 2005/11/10 | 1,320 | 1,357 | 1,306 | 1,351 | 1,193,000 |
| 2005/11/09 | 1,335 | 1,342 | 1,309 | 1,319 | 1,601,000 |
| 2005/11/08 | 1,376 | 1,390 | 1,348 | 1,355 | 1,387,000 |
| 2005/11/07 | 1,402 | 1,424 | 1,376 | 1,383 | 1,156,000 |
| 2005/11/04 | 1,442 | 1,455 | 1,415 | 1,424 | 1,335,000 |
| 2005/11/02 | 1,416 | 1,466 | 1,416 | 1,439 | 1,557,000 |
| 2005/11/01 | 1,458 | 1,499 | 1,430 | 1,496 | 920,000 |
| 2005/10/31 | 1,358 | 1,428 | 1,358 | 1,418 | 1,509,000 |
| 2005/10/28 | 1,324 | 1,369 | 1,322 | 1,358 | 3,925,000 |
| 2005/10/27 | 1,250 | 1,304 | 1,250 | 1,304 | 1,444,000 |
| 2005/10/26 | 1,237 | 1,252 | 1,237 | 1,249 | 1,112,000 |
| 2005/10/25 | 1,276 | 1,298 | 1,241 | 1,246 | 1,274,000 |
| 2005/10/24 | 1,252 | 1,284 | 1,252 | 1,256 | 1,330,000 |
| 2005/10/21 | 1,219 | 1,261 | 1,210 | 1,248 | 1,218,000 |
| 2005/10/20 | 1,270 | 1,273 | 1,250 | 1,259 | 1,045,000 |
| 2005/10/19 | 1,226 | 1,233 | 1,201 | 1,225 | 662,000 |
| 2005/10/18 | 1,238 | 1,250 | 1,227 | 1,240 | 810,000 |
| 2005/10/17 | 1,252 | 1,260 | 1,225 | 1,239 | 824,000 |
| 2005/10/14 | 1,242 | 1,255 | 1,235 | 1,241 | 917,000 |
| 2005/10/13 | 1,250 | 1,265 | 1,230 | 1,262 | 1,285,000 |
| 2005/10/12 | 1,240 | 1,295 | 1,239 | 1,275 | 2,005,000 |
| 2005/10/11 | 1,200 | 1,240 | 1,190 | 1,236 | 972,000 |
| 2005/10/07 | 1,140 | 1,210 | 1,128 | 1,189 | 2,072,000 |
| 2005/10/06 | 1,135 | 1,157 | 1,123 | 1,123 | 1,519,000 |
| 2005/10/05 | 1,224 | 1,255 | 1,185 | 1,195 | 1,555,000 |
| 2005/10/04 | 1,290 | 1,306 | 1,250 | 1,256 | 1,915,000 |
| 2005/10/03 | 1,249 | 1,270 | 1,201 | 1,256 | 1,693,000 |
| 2005/09/30 | 1,300 | 1,302 | 1,230 | 1,250 | 1,767,000 |
| 2005/09/29 | 1,160 | 1,300 | 1,159 | 1,298 | 2,103,000 |
| 2005/09/28 | 1,105 | 1,156 | 1,103 | 1,154 | 1,321,000 |
| 2005/09/27 | 1,141 | 1,150 | 1,123 | 1,125 | 1,021,000 |
| 2005/09/26 | 1,100 | 1,155 | 1,100 | 1,155 | 882,000 |
| 2005/09/22 | 1,127 | 1,128 | 1,113 | 1,120 | 689,000 |
| 2005/09/21 | 1,128 | 1,145 | 1,124 | 1,130 | 655,000 |
| 2005/09/20 | 1,142 | 1,150 | 1,112 | 1,140 | 957,000 |
| 2005/09/16 | 1,095 | 1,135 | 1,081 | 1,135 | 1,011,000 |
| 2005/09/15 | 1,063 | 1,103 | 1,060 | 1,093 | 1,342,000 |
| 2005/09/14 | 1,072 | 1,085 | 1,053 | 1,059 | 1,176,000 |
| 2005/09/13 | 1,089 | 1,093 | 1,081 | 1,091 | 639,000 |
| 2005/09/12 | 1,099 | 1,126 | 1,085 | 1,099 | 1,067,000 |
| 2005/09/09 | 1,055 | 1,062 | 1,043 | 1,059 | 1,022,000 |
| 2005/09/08 | 1,050 | 1,057 | 1,033 | 1,056 | 859,000 |
| 2005/09/07 | 1,029 | 1,050 | 1,028 | 1,048 | 1,277,000 |
| 2005/09/06 | 1,014 | 1,022 | 1,010 | 1,022 | 635,000 |
| 2005/09/05 | 1,011 | 1,018 | 1,000 | 1,016 | 712,000 |
| 2005/09/02 | 1,018 | 1,023 | 1,000 | 1,012 | 653,000 |
| 2005/09/01 | 1,024 | 1,033 | 1,013 | 1,013 | 675,000 |
| 2005/08/31 | 1,020 | 1,030 | 1,013 | 1,013 | 1,757,000 |
| 2005/08/30 | 983 | 994 | 972 | 988 | 862,000 |
| 2005/08/29 | 1,015 | 1,015 | 978 | 982 | 562,000 |
| 2005/08/26 | 1,015 | 1,022 | 1,010 | 1,014 | 452,000 |
| 2005/08/25 | 1,019 | 1,033 | 1,010 | 1,013 | 1,146,000 |
| 2005/08/24 | 998 | 1,017 | 993 | 1,015 | 664,000 |
| 2005/08/23 | 987 | 1,023 | 987 | 1,010 | 1,531,000 |
| 2005/08/22 | 939 | 970 | 938 | 967 | 396,000 |
| 2005/08/19 | 958 | 958 | 925 | 940 | 348,000 |
| 2005/08/18 | 961 | 969 | 955 | 957 | 354,000 |
| 2005/08/17 | 957 | 970 | 947 | 965 | 522,000 |
| 2005/08/16 | 953 | 956 | 947 | 955 | 381,000 |
| 2005/08/15 | 953 | 953 | 944 | 953 | 349,000 |
| 2005/08/12 | 961 | 963 | 938 | 949 | 787,000 |
| 2005/08/11 | 924 | 948 | 922 | 947 | 819,000 |
| 2005/08/10 | 903 | 917 | 897 | 915 | 474,000 |
| 2005/08/09 | 882 | 902 | 882 | 897 | 394,000 |
| 2005/08/08 | 867 | 892 | 861 | 890 | 484,000 |
| 2005/08/05 | 874 | 888 | 874 | 883 | 660,000 |
| 2005/08/04 | 888 | 888 | 873 | 882 | 418,000 |
| 2005/08/03 | 880 | 887 | 875 | 887 | 328,000 |
| 2005/08/02 | 893 | 893 | 874 | 880 | 318,000 |
| 2005/08/01 | 890 | 892 | 885 | 892 | 346,000 |
| 2005/07/29 | 884 | 894 | 878 | 890 | 529,000 |
| 2005/07/28 | 880 | 885 | 876 | 882 | 253,000 |
| 2005/07/27 | 856 | 881 | 856 | 881 | 508,000 |
| 2005/07/26 | 854 | 862 | 847 | 859 | 854,000 |
| 2005/07/25 | 869 | 873 | 864 | 872 | 482,000 |
| 2005/07/22 | 862 | 862 | 854 | 860 | 385,000 |
| 2005/07/21 | 868 | 870 | 858 | 861 | 449,000 |
| 2005/07/20 | 861 | 873 | 861 | 866 | 520,000 |
| 2005/07/19 | 864 | 864 | 857 | 858 | 607,000 |
| 2005/07/15 | 869 | 872 | 861 | 865 | 689,000 |
| 2005/07/14 | 871 | 877 | 868 | 868 | 187,000 |
| 2005/07/13 | 875 | 880 | 864 | 874 | 336,000 |
| 2005/07/12 | 885 | 885 | 873 | 874 | 288,000 |
| 2005/07/11 | 898 | 898 | 880 | 880 | 373,000 |
| 2005/07/08 | 892 | 894 | 883 | 888 | 470,000 |
| 2005/07/07 | 896 | 900 | 882 | 900 | 323,000 |
| 2005/07/06 | 918 | 918 | 893 | 902 | 356,000 |
| 2005/07/05 | 920 | 921 | 911 | 918 | 405,000 |
| 2005/07/04 | 918 | 918 | 914 | 915 | 247,000 |
| 2005/07/01 | 907 | 915 | 905 | 912 | 454,000 |
| 2005/06/30 | 910 | 911 | 897 | 904 | 481,000 |
| 2005/06/29 | 900 | 913 | 899 | 909 | 603,000 |
| 2005/06/28 | 881 | 894 | 877 | 890 | 304,000 |
| 2005/06/27 | 883 | 887 | 876 | 878 | 335,000 |
| 2005/06/24 | 887 | 893 | 871 | 893 | 379,000 |
| 2005/06/23 | 895 | 895 | 884 | 886 | 248,000 |
| 2005/06/22 | 900 | 900 | 893 | 896 | 395,000 |
| 2005/06/21 | 898 | 900 | 893 | 899 | 346,000 |
| 2005/06/20 | 900 | 900 | 894 | 898 | 324,000 |
| 2005/06/17 | 898 | 906 | 894 | 905 | 531,000 |
| 2005/06/16 | 894 | 896 | 882 | 883 | 629,000 |
| 2005/06/15 | 878 | 895 | 870 | 893 | 398,000 |
| 2005/06/14 | 885 | 885 | 880 | 881 | 497,000 |
| 2005/06/13 | 883 | 887 | 883 | 886 | 517,000 |
| 2005/06/10 | 880 | 887 | 880 | 883 | 840,000 |
| 2005/06/09 | 889 | 889 | 874 | 878 | 598,000 |
| 2005/06/08 | 871 | 875 | 865 | 871 | 363,000 |
| 2005/06/07 | 873 | 876 | 866 | 870 | 556,000 |
| 2005/06/06 | 892 | 892 | 859 | 868 | 771,000 |
| 2005/06/03 | 894 | 895 | 889 | 891 | 383,000 |
| 2005/06/02 | 887 | 901 | 887 | 889 | 350,000 |
| 2005/06/01 | 887 | 897 | 880 | 896 | 748,000 |
| 2005/05/31 | 869 | 891 | 869 | 888 | 809,000 |
| 2005/05/30 | 865 | 877 | 864 | 869 | 729,000 |
| 2005/05/27 | 870 | 872 | 855 | 863 | 1,060,000 |
| 2005/05/26 | 879 | 885 | 873 | 880 | 616,000 |
| 2005/05/25 | 882 | 883 | 863 | 869 | 364,000 |
| 2005/05/24 | 898 | 899 | 882 | 884 | 392,000 |
| 2005/05/23 | 891 | 903 | 891 | 899 | 354,000 |
| 2005/05/20 | 918 | 918 | 889 | 890 | 472,000 |
| 2005/05/19 | 910 | 910 | 897 | 908 | 420,000 |
| 2005/05/18 | 911 | 916 | 899 | 910 | 445,000 |
| 2005/05/17 | 927 | 930 | 914 | 920 | 420,000 |
| 2005/05/16 | 934 | 939 | 923 | 923 | 352,000 |
| 2005/05/13 | 931 | 934 | 922 | 924 | 197,000 |
| 2005/05/12 | 930 | 934 | 924 | 931 | 377,000 |
| 2005/05/11 | 934 | 934 | 926 | 930 | 349,000 |
| 2005/05/10 | 930 | 935 | 926 | 933 | 594,000 |
| 2005/05/09 | 934 | 940 | 923 | 940 | 408,000 |
| 2005/05/06 | 936 | 943 | 935 | 938 | 557,000 |
| 2005/05/02 | 914 | 935 | 902 | 933 | 842,000 |
| 2005/04/28 | 868 | 914 | 862 | 914 | 582,000 |
| 2005/04/27 | 871 | 875 | 857 | 869 | 221,000 |
| 2005/04/26 | 877 | 877 | 864 | 876 | 345,000 |
| 2005/04/25 | 882 | 887 | 866 | 876 | 456,000 |
| 2005/04/22 | 877 | 889 | 877 | 888 | 194,000 |
| 2005/04/21 | 868 | 872 | 855 | 872 | 522,000 |
| 2005/04/20 | 890 | 893 | 874 | 891 | 435,000 |
| 2005/04/19 | 874 | 884 | 861 | 880 | 434,000 |
| 2005/04/18 | 885 | 892 | 854 | 854 | 705,000 |
| 2005/04/15 | 895 | 899 | 885 | 885 | 650,000 |
| 2005/04/14 | 900 | 903 | 887 | 894 | 377,000 |
| 2005/04/13 | 903 | 906 | 900 | 903 | 357,000 |
| 2005/04/12 | 914 | 914 | 901 | 903 | 234,000 |
| 2005/04/11 | 922 | 927 | 912 | 915 | 304,000 |
| 2005/04/08 | 910 | 917 | 905 | 915 | 342,000 |
| 2005/04/07 | 900 | 905 | 895 | 903 | 693,000 |
| 2005/04/06 | 914 | 922 | 900 | 901 | 940,000 |
| 2005/04/05 | 930 | 943 | 917 | 922 | 502,000 |
| 2005/04/04 | 927 | 931 | 906 | 920 | 568,000 |
| 2005/04/01 | 950 | 950 | 924 | 930 | 558,000 |
| 2005/03/31 | 920 | 953 | 917 | 953 | 726,000 |
| 2005/03/30 | 927 | 938 | 900 | 903 | 1,214,000 |
| 2005/03/29 | 977 | 977 | 936 | 937 | 283,000 |
| 2005/03/28 | 945 | 980 | 945 | 977 | 537,000 |
| 2005/03/25 | 949 | 961 | 942 | 950 | 349,000 |
| 2005/03/24 | 928 | 954 | 923 | 934 | 578,000 |
| 2005/03/23 | 943 | 944 | 929 | 935 | 644,000 |
| 2005/03/22 | 944 | 963 | 939 | 953 | 774,000 |
| 2005/03/18 | 928 | 941 | 921 | 935 | 289,000 |
| 2005/03/17 | 934 | 939 | 922 | 924 | 637,000 |
| 2005/03/16 | 941 | 942 | 935 | 940 | 468,000 |
| 2005/03/15 | 944 | 944 | 932 | 943 | 498,000 |
| 2005/03/14 | 939 | 952 | 935 | 943 | 993,000 |
| 2005/03/11 | 929 | 933 | 920 | 930 | 1,426,000 |
| 2005/03/10 | 944 | 948 | 906 | 909 | 1,743,000 |
| 2005/03/09 | 864 | 876 | 860 | 874 | 426,000 |
| 2005/03/08 | 850 | 857 | 847 | 854 | 331,000 |
| 2005/03/07 | 854 | 854 | 843 | 849 | 371,000 |
| 2005/03/04 | 848 | 851 | 844 | 844 | 552,000 |
| 2005/03/03 | 851 | 855 | 845 | 845 | 464,000 |
| 2005/03/02 | 857 | 865 | 857 | 858 | 453,000 |
| 2005/03/01 | 861 | 870 | 855 | 867 | 399,000 |
| 2005/02/28 | 849 | 870 | 843 | 870 | 554,000 |
| 2005/02/25 | 845 | 852 | 837 | 840 | 365,000 |
| 2005/02/24 | 851 | 851 | 841 | 845 | 273,000 |
| 2005/02/23 | 847 | 851 | 843 | 851 | 217,000 |
| 2005/02/22 | 865 | 865 | 856 | 857 | 215,000 |
| 2005/02/21 | 862 | 865 | 855 | 863 | 289,000 |
| 2005/02/18 | 852 | 862 | 847 | 855 | 247,000 |
| 2005/02/17 | 850 | 853 | 847 | 852 | 502,000 |
| 2005/02/16 | 854 | 864 | 848 | 856 | 606,000 |
| 2005/02/15 | 870 | 872 | 860 | 864 | 266,000 |
| 2005/02/14 | 875 | 875 | 861 | 867 | 309,000 |
| 2005/02/10 | 879 | 880 | 875 | 875 | 309,000 |
| 2005/02/09 | 876 | 886 | 876 | 884 | 665,000 |
| 2005/02/08 | 870 | 873 | 865 | 869 | 282,000 |
| 2005/02/07 | 861 | 877 | 843 | 875 | 551,000 |
| 2005/02/04 | 872 | 873 | 841 | 853 | 670,000 |
| 2005/02/03 | 873 | 874 | 857 | 873 | 753,000 |
| 2005/02/02 | 853 | 861 | 846 | 856 | 569,000 |
| 2005/02/01 | 858 | 858 | 844 | 844 | 330,000 |
| 2005/01/31 | 851 | 868 | 845 | 854 | 439,000 |
| 2005/01/28 | 859 | 859 | 844 | 851 | 333,000 |
| 2005/01/27 | 866 | 869 | 865 | 866 | 281,000 |
| 2005/01/26 | 866 | 874 | 866 | 868 | 290,000 |
| 2005/01/25 | 868 | 869 | 863 | 866 | 602,000 |
| 2005/01/24 | 868 | 880 | 864 | 869 | 688,000 |
| 2005/01/21 | 841 | 851 | 841 | 849 | 624,000 |
| 2005/01/20 | 834 | 843 | 831 | 838 | 471,000 |
| 2005/01/19 | 844 | 844 | 832 | 838 | 273,000 |
| 2005/01/18 | 842 | 842 | 833 | 834 | 252,000 |
| 2005/01/17 | 830 | 845 | 828 | 841 | 497,000 |
| 2005/01/14 | 814 | 833 | 810 | 828 | 590,000 |
| 2005/01/13 | 820 | 822 | 810 | 819 | 673,000 |
| 2005/01/12 | 830 | 834 | 825 | 829 | 905,000 |
| 2005/01/11 | 819 | 827 | 814 | 826 | 474,000 |
| 2005/01/07 | 815 | 817 | 806 | 810 | 333,000 |
| 2005/01/06 | 816 | 818 | 808 | 815 | 388,000 |
| 2005/01/05 | 833 | 833 | 810 | 815 | 535,000 |
| 2005/01/04 | 820 | 833 | 812 | 833 | 215,000 |